Insmed Inc【IM8N】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	4.75	5.21863326741	91.02	97.31	89.85	1066	92.70688555	DE
4	4.97	5.47356828194	90.8	97.31	78.93	484	88.99081031	DE
12	-42.55	-30.7620011567	138.32	138.32	78.93	443	99.30864859	DE
26	-55.23	-36.5761589404	151	169	78.93	449	118.02340994	DE
52	12.77	15.3855421687	83	187	78	372	127.68432162	DE
156	74.77	356.047619048	21	187	20.399999	362	91.84375613	DE
260	74.77	356.047619048	21	187	20.399999	362	91.84375613	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	94.37	0.94	1.01	93.42	95.99	93.42	1976
1782851100	93.43	1.75	1.91	92.18	94.23	91.8	262
1782764700	91.68	0.18	0.20	93.5	94.5	90.88	1196
1782505500	91.5	-0.32	-0.35	91.26	94.71	91.26	1769
1782419100	91.82	1.16	1.28	91.02	94.47	89.85	127
1782332700	90.66	2.51	2.85	88.78	94.49	88.78	374
1782246300	88.15	1.14	1.31	86.92	88.15	86.92	3
1782159900	87.01	4	4.82	84	87.66	84	29
1781900700	83.01	-1.23	-1.46	83.01	83.01	83.01	20
1781814300	84.239999	-1.44	-1.68	85	87.34	84.239999	89
1781727900	85.68	3.64	4.44	81.26	85.7	81.26	120
1781641500	82.04	-2.69	-3.17	85.84	86.15	81.459999	312
1781555100	84.73	0.36	0.43	86.19	86.8	84.15	1176
1781295900	84.37	0.45	0.54	82.72	84.37	80.86	63
1781209500	83.92	4.99	6.32	80	84	79.23	98
1781123100	78.93	-6.53	-7.64	86.68	86.68	78.93	211
1781036700	85.459999	4.74	5.87	82.65	85.459999	81.989999	1015
1780950300	80.72	-1.28	-1.56	83.86	84.319999	79.84	158
1780691100	82	-7.06	-7.93	86.67	87.05	82	637
1780604700	89.06	-0.5	-0.56	90.8	90.8	89.06	39
1780518300	89.56	2.72	3.13	90.2	90.25	88.04	33
1780431900	86.84	-4.16	-4.57	87.09	87.62	86.56	412
1780345500	91	-1.32	-1.43	92.9	92.9	90.21	697
1780086300	92.32	-1.65	-1.76	94.3	94.3	92.32	24
1779999900	93.97	0.77	0.83	90.2	93.97	90.2	156
1779913500	93.2	1.2	1.30	94.8	94.8	93.2	101
1779827100	92	1.03	1.13	90.71	92.29	90.71	87
1779740700	90.97	-4.93	-5.14	90.88	93.25	90.88	120
1779481500	95.9	2.15	2.29	93.4	95.9	93.4	14
1779395100	93.75	1.1	1.19	93.3	93.75	93.2	30
1779308700	92.65	-0.15	-0.16	91.57	93.97	91.57	390
1779222300	92.8	1.62	1.78	90.9	93.47	90.9	28
1779135900	91.18	-2.37	-2.53	94.87	94.87	90.12	223
1778876700	93.55	-6.73	-6.71	97.73	100.24	93.55	200
1778790300	100.28	0.64	0.64	99.9	102.66	99.9	259
1778703900	99.64	0.66	0.67	104.36	104.98	97	1154
1778617500	98.98	8.92	9.90	87.23	100.2	87.23	610
1778531100	90.06	2.5	2.86	87.12	91.46	84.69	541
1778271900	87.56	-3.8	-4.16	91.01	93.5	84.48	2129
1778185500	91.36	-27.4	-23.07	118.44	119.76	87.87	2534
1778099100	118.76	0.7	0.59	117.3	119.1	116.94	214
1778012700	118.06	-0.28	-0.24	121.52	121.62	118.06	117
1777926300	118.34	2	1.72	112.22	119.34	112.22	393
1777580700	116.34	2.06	1.80	116.34	116.34	116.34	2
1777494300	114.28	-0.28	-0.24	116.82	117.14	113	602
1777407900	114.56	-0.36	-0.31	117.64	117.74	112.7	152
1777321500	114.92	0.36	0.31	116.44	118.38	113.54	90
1777062300	114.56	-9.56	-7.70	119.36	119.36	114.56	343
1776975900	124.12	0.48	0.39	125.08	125.08	122.88	129
1776889500	123.64	1.2	0.98	122.74	123.64	119.84	44
1776803100	122.44	-0.24	-0.20	120	123.54	120	119
1776716700	122.68	0.22	0.18	123.48	123.74	119.34	149
1776457500	122.46	1.04	0.86	123.38	123.84	122.46	143
1776371100	121.42	-3.54	-2.83	126	126.88	120.44	263
1776284700	124.96	-5.26	-4.04	131.02	132.52	124.26	394
1776198300	130.22	1.14	0.88	130	130.91999	126.8	993
1776111900	129.08	-2.42	-1.84	133.19999	134.72	126.02	2513
1775852700	131.5	-6.02	-4.38	134.69999	134.69999	131.5	87
1775766300	137.52	0.56	0.41	138.32	138.32	137.52	3
1775679900	136.96	-3.2	-2.28	139.78	139.78	131.66	62
1775593500	140.16	0.16	0.11	143	143.97998	140.16	98
1775161500	140	-2	-1.41	140	141	140	129